Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.5450
-0.0175 (-3.11%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Conduit Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.560.570.530.550.55-3.11%594,940
Apr 25, 20250.530.560.510.560.564.07%753,072
Apr 24, 20250.550.570.530.540.54-2.88%817,025
Apr 23, 20250.560.570.540.560.56-4.22%530,513
Apr 22, 20250.550.590.550.580.585.98%1,331,566
Apr 21, 20250.590.610.520.550.55-11.59%942,109
Apr 17, 20250.640.670.600.620.62-20.51%1,472,488
Apr 16, 20250.921.010.760.780.78-12.97%3,845,480
Apr 15, 20250.820.940.700.900.903.26%3,318,605
Apr 14, 20250.940.940.830.870.87-4.61%1,595,596
Apr 11, 20251.241.400.900.910.91-14.94%40,229,664
Apr 10, 20250.681.140.641.071.0772.58%73,646,183
Apr 9, 20250.590.630.510.620.625.08%390,124
Apr 8, 20250.630.680.580.590.59-9.23%353,678
Apr 7, 20250.630.680.590.650.650.67%512,378
Apr 4, 20250.640.660.580.650.65-5.79%570,903
Apr 3, 20250.700.720.650.690.69-8.23%583,853
Apr 2, 20250.750.790.650.750.753.43%891,023
Apr 1, 20250.840.970.710.720.72-7.54%3,337,058
Mar 31, 20251.001.050.770.780.78-12.25%7,313,584
Mar 28, 20250.801.020.770.890.8915.89%5,792,815
Mar 27, 20250.830.850.760.770.77-9.65%408,922
Mar 26, 20250.820.880.800.850.853.48%261,727
Mar 25, 20250.860.860.790.820.82-6.50%238,611
Mar 24, 20250.830.900.810.880.886.34%306,263
Mar 21, 20250.880.890.730.830.83-6.04%580,643
Mar 20, 20250.880.940.860.880.88-1.21%270,812
Mar 19, 20250.981.000.830.890.89-8.66%911,979
Mar 18, 20251.081.080.970.970.97-12.22%476,521
Mar 17, 20251.081.141.061.111.111.83%516,054
Mar 14, 20251.021.121.011.091.097.92%538,133
Mar 13, 20251.121.121.011.011.01-8.18%862,648
Mar 12, 20251.101.141.061.101.10-2.65%625,631
Mar 11, 20251.081.181.071.131.134.63%1,289,121
Mar 10, 20251.111.121.041.081.08-1.82%692,777
Mar 7, 20251.141.141.061.101.10-1,172,181
Mar 6, 20251.091.161.061.101.102.80%1,545,035
Mar 5, 20251.101.100.981.071.07-5.31%1,601,945
Mar 4, 20251.151.181.061.131.13-2.59%8,820,231
Mar 3, 20251.161.231.121.161.16-3.33%1,301,711
Feb 28, 20251.111.211.091.201.207.14%708,721
Feb 27, 20251.131.171.121.121.12-3.45%483,408
Feb 26, 20251.251.261.131.161.16-4.92%827,380
Feb 25, 20251.231.351.201.221.220.83%1,576,421
Feb 24, 20251.171.281.091.211.215.22%1,508,118
Feb 21, 20251.181.201.131.151.15-3.36%659,127
Feb 20, 20251.221.231.131.191.190.85%1,286,643
Feb 19, 20251.301.331.131.181.18-9.92%1,401,683
Feb 18, 20251.661.661.211.311.31-20.12%1,591,227
Feb 14, 20251.611.671.551.641.640.61%761,872